エネクス・インフラ投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 90,500 | 91,200 | 90,400 | 91,200 | +900 | +1% | 3,040 |
| 2021/03/22 | 90,300 | 90,700 | 90,300 | 90,300 | +200 | +0.2% | 2,443 |
| 2021/03/19 | 90,400 | 90,700 | 90,100 | 90,100 | -200 | -0.2% | 2,703 |
| 2021/03/18 | 90,300 | 90,600 | 90,100 | 90,300 | +100 | +0.1% | 3,832 |
| 2021/03/17 | 90,300 | 90,300 | 89,900 | 90,200 | -100 | -0.1% | 2,156 |
| 2021/03/16 | 89,900 | 90,300 | 89,900 | 90,300 | +400 | +0.4% | 2,271 |
| 2021/03/15 | 89,600 | 89,900 | 89,500 | 89,900 | +500 | +0.6% | 1,826 |
| 2021/03/12 | 89,400 | 89,500 | 89,300 | 89,400 | +100 | +0.1% | 2,105 |
| 2021/03/11 | 89,300 | 89,600 | 89,300 | 89,300 | ±0 | ±0% | 2,256 |
| 2021/03/10 | 89,500 | 89,500 | 89,300 | 89,300 | -100 | -0.1% | 2,316 |
| 2021/03/09 | 89,200 | 89,500 | 89,200 | 89,400 | +200 | +0.2% | 1,068 |
| 2021/03/08 | 89,400 | 89,700 | 89,100 | 89,200 | ±0 | ±0% | 951 |
| 2021/03/05 | 89,100 | 89,200 | 88,900 | 89,200 | -100 | -0.1% | 1,705 |
| 2021/03/04 | 89,400 | 89,500 | 89,000 | 89,300 | -200 | -0.2% | 1,763 |
| 2021/03/03 | 89,500 | 89,500 | 89,200 | 89,500 | +100 | +0.1% | 1,767 |
| 2021/03/02 | 89,600 | 89,800 | 89,400 | 89,400 | -100 | -0.1% | 3,667 |
| 2021/03/01 | 89,800 | 90,000 | 89,400 | 89,500 | +100 | +0.1% | 4,753 |
| 2021/02/26 | 89,700 | 89,700 | 89,400 | 89,400 | -600 | -0.7% | 3,174 |
| 2021/02/25 | 90,000 | 90,100 | 89,700 | 90,000 | -100 | -0.1% | 3,193 |
| 2021/02/24 | 89,800 | 90,300 | 89,700 | 90,100 | +400 | +0.4% | 4,047 |
| 2021/02/22 | 89,700 | 89,900 | 89,500 | 89,700 | +200 | +0.2% | 2,755 |
| 2021/02/19 | 89,600 | 89,700 | 89,400 | 89,500 | -100 | -0.1% | 3,058 |
| 2021/02/18 | 89,600 | 89,900 | 89,500 | 89,600 | +100 | +0.1% | 2,847 |
| 2021/02/17 | 89,500 | 89,900 | 89,400 | 89,500 | +100 | +0.1% | 4,283 |
| 2021/02/16 | 89,200 | 89,400 | 89,100 | 89,400 | +200 | +0.2% | 4,631 |
| 2021/02/15 | 89,200 | 89,300 | 89,000 | 89,200 | +100 | +0.1% | 3,215 |
| 2021/02/12 | 89,200 | 89,400 | 88,800 | 89,100 | -100 | -0.1% | 2,312 |
| 2021/02/10 | 88,700 | 89,200 | 88,600 | 89,200 | +600 | +0.7% | 1,969 |
| 2021/02/09 | 89,000 | 89,100 | 88,600 | 88,600 | -300 | -0.3% | 1,501 |
| 2021/02/08 | 88,800 | 89,100 | 88,800 | 88,900 | +200 | +0.2% | 1,531 |
| 2021/02/05 | 88,600 | 88,700 | 88,500 | 88,700 | ±0 | ±0% | 1,395 |
| 2021/02/04 | 88,500 | 88,700 | 88,500 | 88,700 | +200 | +0.2% | 1,090 |
| 2021/02/03 | 88,500 | 88,600 | 88,400 | 88,500 | +100 | +0.1% | 999 |
| 2021/02/02 | 88,700 | 88,700 | 88,300 | 88,400 | ±0 | ±0% | 1,154 |
| 2021/02/01 | 88,400 | 89,000 | 88,300 | 88,400 | +100 | +0.1% | 1,869 |
| 2021/01/29 | 88,600 | 88,700 | 88,200 | 88,300 | -200 | -0.2% | 3,640 |
| 2021/01/28 | 88,600 | 88,800 | 88,500 | 88,500 | -100 | -0.1% | 1,591 |
| 2021/01/27 | 88,700 | 88,800 | 88,600 | 88,600 | ±0 | ±0% | 1,167 |
| 2021/01/26 | 88,800 | 88,900 | 88,600 | 88,600 | -200 | -0.2% | 1,305 |
| 2021/01/25 | 88,900 | 89,000 | 88,800 | 88,800 | ±0 | ±0% | 790 |
| 2021/01/22 | 88,900 | 89,000 | 88,700 | 88,800 | +100 | +0.1% | 1,057 |
| 2021/01/21 | 88,800 | 88,900 | 88,600 | 88,700 | ±0 | ±0% | 879 |
| 2021/01/20 | 89,100 | 89,100 | 88,600 | 88,700 | -200 | -0.2% | 1,971 |
| 2021/01/19 | 88,900 | 89,100 | 88,900 | 88,900 | -100 | -0.1% | 2,205 |
| 2021/01/18 | 89,000 | 89,100 | 88,800 | 89,000 | ±0 | ±0% | 965 |
| 2021/01/15 | 88,700 | 89,100 | 88,600 | 89,000 | +200 | +0.2% | 1,589 |
| 2021/01/14 | 89,000 | 89,100 | 88,700 | 88,800 | -500 | -0.6% | 2,112 |
| 2021/01/13 | 89,200 | 89,300 | 89,100 | 89,300 | ±0 | ±0% | 1,877 |
| 2021/01/12 | 89,200 | 89,300 | 89,100 | 89,300 | +200 | +0.2% | 2,061 |
| 2021/01/08 | 89,100 | 89,200 | 89,000 | 89,100 | ±0 | ±0% | 1,672 |
901～
950
件表示中 / 1412件
類似銘柄と比較する
現在ご覧いただいている「エネクスインフラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
